川口化学工業(4361)の株価時系列情報
川口化学工業(4361)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/25 | 70 | 70 | 66 | 66 | 7,000 |
2002/12/24 | 66 | 70 | 66 | 70 | 5,000 |
2002/12/20 | 66 | 71 | 66 | 71 | 10,000 |
2002/12/19 | 69 | 69 | 67 | 67 | 7,000 |
2002/12/18 | 71 | 71 | 68 | 68 | 5,000 |
2002/12/17 | 67 | 72 | 66 | 72 | 24,000 |
2002/12/16 | 71 | 77 | 71 | 77 | 7,000 |
2002/12/13 | 80 | 80 | 79 | 79 | 5,000 |
2002/12/11 | 80 | 85 | 80 | 85 | 10,000 |
2002/12/10 | 85 | 85 | 85 | 85 | 4,000 |
2002/12/09 | 85 | 85 | 85 | 85 | 2,000 |
2002/12/02 | 85 | 85 | 85 | 85 | 2,000 |
2002/11/29 | 86 | 86 | 85 | 85 | 4,000 |
2002/11/28 | 88 | 88 | 88 | 88 | 1,000 |
2002/11/27 | 81 | 81 | 80 | 80 | 4,000 |
2002/11/26 | 83 | 83 | 81 | 81 | 6,000 |
2002/11/25 | 81 | 81 | 81 | 81 | 6,000 |
2002/11/22 | 85 | 85 | 80 | 80 | 4,000 |
2002/11/20 | 85 | 85 | 85 | 85 | 1,000 |
2002/11/18 | 85 | 97 | 85 | 97 | 15,000 |
2002/11/14 | 88 | 88 | 86 | 87 | 10,000 |
2002/11/13 | 82 | 89 | 82 | 89 | 6,000 |
2002/11/12 | 82 | 82 | 81 | 81 | 4,000 |
2002/11/07 | 82 | 82 | 82 | 82 | 1,000 |
2002/11/06 | 82 | 82 | 82 | 82 | 1,000 |
2002/11/05 | 82 | 82 | 82 | 82 | 3,000 |
2002/11/01 | 84 | 84 | 84 | 84 | 3,000 |
2002/10/31 | 90 | 90 | 88 | 88 | 6,000 |
2002/10/29 | 91 | 91 | 91 | 91 | 1,000 |
2002/10/28 | 90 | 90 | 90 | 90 | 5,000 |
2002/10/25 | 100 | 100 | 90 | 90 | 5,000 |
2002/10/24 | 90 | 100 | 90 | 100 | 4,000 |
2002/10/23 | 100 | 100 | 100 | 100 | 2,000 |
2002/10/22 | 100 | 100 | 100 | 100 | 1,000 |
2002/10/21 | 90 | 90 | 90 | 90 | 9,000 |
2002/10/18 | 91 | 91 | 91 | 91 | 1,000 |
2002/10/17 | 100 | 100 | 91 | 91 | 2,000 |
2002/10/16 | 100 | 100 | 100 | 100 | 1,000 |
2002/10/11 | 100 | 100 | 100 | 100 | 1,000 |
2002/10/10 | 91 | 100 | 90 | 100 | 3,000 |
2002/10/09 | 93 | 93 | 93 | 93 | 6,000 |
2002/10/08 | 100 | 100 | 100 | 100 | 4,000 |
2002/10/07 | 100 | 100 | 100 | 100 | 19,000 |
2002/10/04 | 112 | 112 | 106 | 106 | 13,000 |
2002/10/03 | 115 | 115 | 115 | 115 | 1,000 |
2002/10/02 | 118 | 118 | 118 | 118 | 5,000 |
2002/10/01 | 119 | 119 | 118 | 118 | 10,000 |
2002/09/30 | 118 | 118 | 118 | 118 | 1,000 |
2002/09/27 | 121 | 121 | 121 | 121 | 3,000 |
2002/09/26 | 120 | 130 | 118 | 130 | 11,000 |
2002/09/25 | 119 | 128 | 119 | 128 | 12,000 |
2002/09/24 | 120 | 120 | 118 | 119 | 21,000 |
2002/09/20 | 118 | 118 | 118 | 118 | 3,000 |
2002/09/19 | 111 | 120 | 111 | 120 | 8,000 |
2002/09/18 | 112 | 112 | 112 | 112 | 1,000 |
2002/09/17 | 111 | 111 | 111 | 111 | 2,000 |
2002/09/13 | 111 | 111 | 111 | 111 | 7,000 |
2002/09/12 | 111 | 111 | 111 | 111 | 8,000 |
2002/09/11 | 111 | 113 | 111 | 113 | 3,000 |
2002/09/10 | 112 | 116 | 111 | 111 | 11,000 |
2002/09/09 | 116 | 116 | 112 | 112 | 5,000 |
2002/09/06 | 111 | 116 | 111 | 116 | 4,000 |
2002/09/05 | 111 | 111 | 111 | 111 | 1,000 |
2002/09/03 | 115 | 115 | 113 | 113 | 9,000 |
2002/09/02 | 119 | 119 | 116 | 116 | 3,000 |
2002/08/30 | 116 | 118 | 116 | 118 | 3,000 |
2002/08/29 | 113 | 118 | 113 | 116 | 12,000 |
2002/08/28 | 115 | 115 | 111 | 113 | 13,000 |
2002/08/27 | 116 | 121 | 115 | 115 | 21,000 |
2002/08/26 | 125 | 125 | 115 | 118 | 8,000 |
2002/08/23 | 122 | 124 | 119 | 124 | 5,000 |
2002/08/22 | 135 | 135 | 123 | 127 | 15,000 |
2002/08/21 | 129 | 132 | 129 | 132 | 15,000 |
2002/08/20 | 137 | 137 | 127 | 134 | 9,000 |
2002/08/19 | 120 | 140 | 120 | 140 | 16,000 |
2002/08/16 | 130 | 130 | 115 | 115 | 19,000 |
2002/08/15 | 133 | 133 | 130 | 130 | 12,000 |
2002/08/14 | 133 | 137 | 132 | 137 | 8,000 |
2002/08/13 | 145 | 145 | 145 | 145 | 1,000 |
2002/08/12 | 142 | 142 | 142 | 142 | 11,000 |
2002/08/09 | 148 | 148 | 131 | 140 | 22,000 |
2002/08/08 | 158 | 162 | 135 | 138 | 47,000 |
2002/08/07 | 136 | 167 | 136 | 162 | 94,000 |
2002/08/06 | 147 | 152 | 138 | 138 | 43,000 |
2002/08/05 | 160 | 162 | 141 | 158 | 127,000 |
2002/08/02 | 132 | 192 | 123 | 167 | 195,000 |
2002/08/01 | 117 | 145 | 117 | 142 | 40,000 |
2002/07/31 | 119 | 119 | 118 | 118 | 4,000 |
2002/07/30 | 115 | 120 | 115 | 120 | 5,000 |
2002/07/29 | 106 | 110 | 106 | 110 | 2,000 |
2002/07/26 | 109 | 110 | 109 | 110 | 8,000 |
2002/07/25 | 105 | 110 | 105 | 110 | 32,000 |
2002/07/24 | 105 | 105 | 105 | 105 | 3,000 |
2002/07/18 | 105 | 105 | 105 | 105 | 1,000 |
2002/07/17 | 105 | 105 | 105 | 105 | 4,000 |
2002/07/16 | 104 | 104 | 104 | 104 | 1,000 |
2002/07/15 | 105 | 105 | 105 | 105 | 5,000 |
2002/07/12 | 105 | 105 | 105 | 105 | 3,000 |
2002/07/11 | 101 | 110 | 101 | 110 | 13,000 |
2002/07/09 | 110 | 110 | 110 | 110 | 2,000 |
2002/07/08 | 110 | 110 | 110 | 110 | 3,000 |
2002/07/05 | 112 | 112 | 112 | 112 | 2,000 |
2002/07/04 | 107 | 107 | 107 | 107 | 1,000 |
2002/07/03 | 104 | 107 | 104 | 107 | 13,000 |
2002/07/02 | 109 | 110 | 109 | 109 | 10,000 |
2002/06/28 | 99 | 99 | 99 | 99 | 10,000 |
2002/06/27 | 100 | 100 | 100 | 100 | 2,000 |
2002/06/26 | 100 | 100 | 100 | 100 | 5,000 |
2002/06/24 | 99 | 99 | 99 | 99 | 3,000 |
2002/06/20 | 100 | 100 | 100 | 100 | 6,000 |
2002/06/19 | 102 | 102 | 101 | 101 | 2,000 |
2002/06/18 | 102 | 102 | 102 | 102 | 1,000 |
2002/06/12 | 109 | 109 | 109 | 109 | 2,000 |
2002/06/10 | 110 | 110 | 110 | 110 | 5,000 |
2002/06/07 | 107 | 107 | 107 | 107 | 2,000 |
2002/06/06 | 108 | 108 | 108 | 108 | 1,000 |
2002/05/30 | 107 | 107 | 107 | 107 | 1,000 |
2002/05/28 | 119 | 119 | 112 | 112 | 5,000 |
2002/05/27 | 110 | 110 | 105 | 110 | 31,000 |
2002/05/24 | 104 | 105 | 104 | 105 | 2,000 |
2002/05/23 | 107 | 107 | 106 | 106 | 4,000 |
2002/05/22 | 105 | 105 | 105 | 105 | 3,000 |
2002/05/21 | 104 | 104 | 104 | 104 | 4,000 |
2002/05/20 | 105 | 105 | 99 | 99 | 12,000 |
2002/05/17 | 101 | 101 | 100 | 100 | 7,000 |
2002/05/15 | 102 | 102 | 102 | 102 | 2,000 |
2002/05/14 | 103 | 103 | 103 | 103 | 2,000 |
2002/05/10 | 105 | 105 | 105 | 105 | 2,000 |
2002/05/09 | 107 | 107 | 107 | 107 | 1,000 |
2002/05/08 | 105 | 105 | 105 | 105 | 2,000 |
2002/05/01 | 110 | 110 | 110 | 110 | 1,000 |
2002/04/26 | 103 | 103 | 103 | 103 | 2,000 |
2002/04/25 | 103 | 103 | 103 | 103 | 3,000 |
2002/04/24 | 105 | 105 | 105 | 105 | 4,000 |
2002/04/23 | 103 | 105 | 103 | 105 | 13,000 |
2002/04/19 | 109 | 109 | 109 | 109 | 4,000 |
2002/04/18 | 103 | 112 | 100 | 110 | 19,000 |
2002/04/17 | 95 | 103 | 95 | 103 | 12,000 |
2002/04/16 | 97 | 97 | 90 | 90 | 9,000 |
2002/04/15 | 96 | 96 | 95 | 95 | 5,000 |
2002/04/12 | 97 | 97 | 97 | 97 | 7,000 |
2002/04/11 | 99 | 99 | 99 | 99 | 3,000 |
2002/04/10 | 97 | 97 | 97 | 97 | 2,000 |
2002/04/09 | 108 | 108 | 105 | 105 | 9,000 |
2002/04/08 | 96 | 105 | 96 | 105 | 33,000 |
2002/04/05 | 91 | 91 | 91 | 91 | 1,000 |
2002/04/01 | 100 | 100 | 100 | 100 | 2,000 |
2002/03/28 | 93 | 93 | 93 | 93 | 2,000 |
2002/03/25 | 105 | 105 | 105 | 105 | 2,000 |
2002/03/22 | 103 | 103 | 103 | 103 | 7,000 |
2002/03/15 | 105 | 105 | 103 | 103 | 5,000 |
2002/03/13 | 107 | 107 | 107 | 107 | 2,000 |
2002/03/12 | 110 | 110 | 110 | 110 | 4,000 |
2002/03/11 | 110 | 110 | 110 | 110 | 4,000 |
2002/03/06 | 105 | 105 | 105 | 105 | 3,000 |
2002/03/05 | 105 | 105 | 105 | 105 | 4,000 |
2002/03/04 | 105 | 105 | 105 | 105 | 1,000 |
2002/02/28 | 100 | 105 | 100 | 105 | 5,000 |
2002/02/27 | 100 | 100 | 100 | 100 | 3,000 |
2002/02/26 | 97 | 100 | 97 | 100 | 2,000 |
2002/02/25 | 96 | 96 | 96 | 96 | 3,000 |
2002/02/18 | 98 | 98 | 98 | 98 | 1,000 |
2002/02/14 | 86 | 86 | 86 | 86 | 37,000 |
2002/02/08 | 83 | 83 | 83 | 83 | 1,000 |
2002/02/06 | 97 | 97 | 97 | 97 | 1,000 |
2002/02/05 | 97 | 97 | 97 | 97 | 4,000 |
2002/02/04 | 98 | 98 | 98 | 98 | 1,000 |
2002/01/29 | 95 | 98 | 95 | 98 | 2,000 |
2002/01/25 | 95 | 95 | 95 | 95 | 3,000 |
2002/01/23 | 85 | 85 | 85 | 85 | 1,000 |
2002/01/21 | 85 | 85 | 85 | 85 | 2,000 |
2002/01/15 | 83 | 83 | 83 | 83 | 1,000 |
2002/01/09 | 79 | 79 | 79 | 79 | 1,000 |
2002/01/08 | 80 | 80 | 80 | 80 | 1,000 |